Shoe Zone PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 145.00 | 147.25 | 144.22 | 145.00 | 128.87 | 62,135 |
| 2022-04-11 | 150.00 | 150.44 | 143.01 | 146.00 | 129.76 | 57,879 |
| 2022-04-08 | 146.50 | 155.00 | 145.00 | 152.00 | 135.10 | 95,363 |
| 2022-04-07 | 137.50 | 148.13 | 137.00 | 148.00 | 131.54 | 85,266 |
| 2022-04-06 | 137.50 | 139.50 | 135.00 | 137.50 | 122.21 | 53,579 |
| 2022-04-05 | 140.00 | 143.00 | 134.33 | 138.00 | 122.65 | 42,310 |
| 2022-04-04 | 137.55 | 145.56 | 137.55 | 140.00 | 124.43 | 127,077 |
| 2022-04-01 | 137.50 | 140.00 | 130.00 | 137.50 | 122.21 | 40,328 |
| 2022-03-31 | 132.50 | 139.65 | 132.20 | 132.50 | 117.76 | 38,579 |
| 2022-03-30 | 132.50 | 134.55 | 130.00 | 132.50 | 117.76 | 68,948 |
| 2022-03-29 | 125.00 | 134.75 | 125.00 | 132.50 | 117.76 | 132,985 |
| 2022-03-28 | 120.00 | 129.50 | 118.27 | 125.00 | 111.10 | 86,645 |
| 2022-03-25 | 120.00 | 123.70 | 116.55 | 120.00 | 106.65 | 62,777 |
| 2022-03-24 | 122.50 | 125.00 | 115.00 | 120.00 | 106.65 | 117,541 |
| 2022-03-23 | 130.00 | 130.00 | 120.00 | 122.50 | 108.88 | 113,361 |
| 2022-03-22 | 130.00 | 132.11 | 125.00 | 130.00 | 115.54 | 34,180 |
| 2022-03-21 | 136.00 | 140.00 | 127.00 | 130.00 | 115.54 | 84,085 |
| 2022-03-18 | 136.00 | 136.50 | 132.55 | 136.00 | 120.87 | 4,374 |
| 2022-03-17 | 137.50 | 140.00 | 132.00 | 137.00 | 121.76 | 38,622 |
| 2022-03-16 | 132.30 | 140.15 | 132.30 | 137.50 | 122.21 | 43,129 |
| 2022-03-15 | 135.00 | 140.00 | 125.00 | 130.00 | 115.54 | 36,319 |
| 2022-03-14 | 142.50 | 145.00 | 130.75 | 133.00 | 118.21 | 117,488 |
| 2022-03-11 | 140.00 | 144.90 | 140.00 | 142.50 | 126.65 | 81,248 |
| 2022-03-10 | 142.50 | 145.00 | 136.55 | 140.00 | 124.43 | 48,291 |
| 2022-03-09 | 140.00 | 150.00 | 138.50 | 142.50 | 126.65 | 71,236 |
| 2022-03-08 | 130.00 | 140.00 | 127.55 | 137.00 | 121.76 | 151,811 |
| 2022-03-07 | 125.00 | 134.00 | 110.60 | 127.00 | 112.88 | 359,812 |
| 2022-03-04 | 132.50 | 140.00 | 115.80 | 126.00 | 111.99 | 410,950 |
| 2022-03-03 | 142.50 | 150.12 | 131.00 | 132.50 | 117.76 | 210,407 |
| 2022-03-02 | 140.00 | 145.23 | 135.69 | 142.50 | 126.65 | 85,405 |
| 2022-03-01 | 139.00 | 139.00 | 135.00 | 135.00 | 119.99 | 47,956 |
| 2022-02-28 | 142.50 | 145.00 | 135.00 | 135.00 | 119.99 | 95,675 |
| 2022-02-25 | 136.00 | 145.00 | 133.00 | 143.00 | 127.10 | 82,767 |
| 2022-02-24 | 143.50 | 145.40 | 130.00 | 136.00 | 120.87 | 149,217 |
| 2022-02-23 | 145.00 | 149.25 | 142.55 | 146.00 | 129.76 | 79,999 |
| 2022-02-22 | 145.00 | 150.00 | 136.20 | 145.00 | 128.87 | 220,803 |
| 2022-02-21 | 154.00 | 156.50 | 145.01 | 147.50 | 131.10 | 153,025 |
| 2022-02-18 | 155.50 | 158.00 | 150.00 | 154.00 | 136.87 | 54,686 |
| 2022-02-17 | 156.50 | 160.00 | 153.55 | 155.50 | 138.21 | 82,018 |
| 2022-02-16 | 156.50 | 158.00 | 153.00 | 155.00 | 137.76 | 100,228 |
| 2022-02-15 | 147.50 | 160.00 | 145.00 | 156.50 | 139.09 | 221,603 |
| 2022-02-14 | 151.00 | 151.60 | 146.40 | 147.50 | 131.10 | 126,884 |
| 2022-02-11 | 157.50 | 160.00 | 150.09 | 152.00 | 135.10 | 127,843 |
| 2022-02-10 | 152.00 | 160.00 | 150.00 | 160.00 | 142.21 | 132,928 |
| 2022-02-09 | 149.00 | 155.00 | 148.00 | 152.00 | 135.10 | 81,848 |
| 2022-02-08 | 136.50 | 153.80 | 135.00 | 150.00 | 133.32 | 136,132 |
| 2022-02-07 | 136.50 | 138.10 | 133.00 | 136.50 | 121.32 | 84,479 |
| 2022-02-04 | 140.00 | 142.00 | 133.66 | 134.00 | 119.10 | 81,246 |
| 2022-02-03 | 141.50 | 143.00 | 138.00 | 140.00 | 124.43 | 67,478 |
| 2022-02-02 | 137.50 | 143.99 | 135.04 | 139.00 | 123.54 | 83,154 |
| 2022-02-01 | 137.50 | 138.50 | 130.00 | 137.50 | 122.21 | 161,460 |
| 2022-01-31 | 137.50 | 138.50 | 135.20 | 137.50 | 122.21 | 56,752 |
| 2022-01-28 | 137.50 | 139.50 | 135.50 | 137.50 | 122.21 | 123,590 |
| 2022-01-27 | 137.50 | 139.00 | 135.00 | 137.50 | 122.21 | 85,451 |
| 2022-01-26 | 140.50 | 145.00 | 135.00 | 137.50 | 122.21 | 157,382 |
| 2022-01-25 | 137.50 | 141.74 | 135.10 | 140.50 | 124.87 | 66,685 |
| 2022-01-24 | 143.50 | 145.00 | 132.00 | 137.50 | 122.21 | 278,831 |
| 2022-01-21 | 142.50 | 153.00 | 140.00 | 143.50 | 127.54 | 182,463 |
| 2022-01-20 | 142.50 | 145.00 | 140.00 | 142.50 | 126.65 | 91,026 |
| 2022-01-19 | 147.50 | 150.00 | 138.00 | 140.00 | 124.43 | 92,879 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-11 | 0.0250 GBP |
| 2024-03-14 | 0.1490 GBP |
| 2023-07-13 | 0.0250 GBP |
| 2023-03-16 | 0.1150 GBP |
| 2022-11-03 | 0.0300 GBP |
| 2022-07-14 | 0.0250 GBP |
| 2020-02-27 | 0.0800 GBP |
| 2019-07-18 | 0.0350 GBP |
| 2019-02-28 | 0.1600 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.